Premium
Amerigo Resources Ltd (QX) (ARREF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3995 | 8.83751797368 | 4.5205 | 5.085 | 4.3 | 191970 | 4.58704016 | CS |
| 4 | 0.4 | 8.84955752212 | 4.52 | 5.28 | 4.087 | 117180 | 4.59527725 | CS |
| 12 | 0.2 | 4.23728813559 | 4.72 | 5.35 | 2.42 | 133753 | 4.68185818 | CS |
| 26 | 1.06 | 27.4611398964 | 3.86 | 5.35 | 2.42 | 180033 | 4.29868406 | CS |
| 52 | 3.248 | 194.258373206 | 1.672 | 5.35 | 1.45 | 162767 | 3.34894833 | CS |
| 156 | 3.75 | 320.512820513 | 1.17 | 5.35 | 0.7713 | 100852 | 2.35123632 | CS |
| 260 | 3.95 | 407.216494845 | 0.97 | 5.35 | 0.64 | 98188 | 1.87668892 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783718940 | 4.92 | 0.08 | 1.65 | 4.85 | 5.085 | 4.85 | 255595 |
| 1783632420 | 4.84 | 0.25 | 5.45 | 4.64 | 4.909 | 4.64 | 187520 |
| 1783545840 | 4.59 | 0.16 | 3.61 | 4.45 | 4.59 | 4.3 | 198088 |
| 1783459740 | 4.43 | -0.16 | -3.49 | 4.58 | 4.63 | 4.4 | 307205 |
| 1783373340 | 4.59 | 0.2 | 4.56 | 4.5205 | 4.6765 | 4.47 | 75067 |
| 1783027740 | 4.39 | 0.06 | 1.39 | 4.36 | 4.44 | 4.329 | 59538 |
| 1782941280 | 4.33 | 0 | 0.00 | 4.34 | 4.41 | 4.2 | 21959 |
| 1782854880 | 4.33 | 0.1 | 2.36 | 4.21 | 4.36 | 4.2 | 47802 |
| 1782768300 | 4.23 | -0.04 | -0.94 | 4.3 | 4.3 | 4.165 | 55802 |
| 1782509280 | 4.2699999 | 0.03 | 0.68 | 4.2 | 4.35 | 4.2 | 58445 |
| 1782422460 | 4.241 | 0.11 | 2.58 | 4.13 | 4.28 | 4.13 | 127203 |
| 1782336000 | 4.1345 | -0.26 | -5.82 | 4.36 | 4.36 | 4.087 | 164513 |
| 1782250140 | 4.39 | -0.3 | -6.40 | 4.71 | 4.78 | 4.38 | 134252 |
| 1782163500 | 4.69 | -0.17 | -3.50 | 4.95 | 4.95 | 4.63 | 77593 |
| 1781818140 | 4.86 | -0.07 | -1.42 | 4.57 | 5.005 | 4.57 | 52888 |
| 1781731740 | 4.93 | -0.12 | -2.38 | 5.28 | 5.28 | 4.9201 | 81381 |
| 1781645340 | 5.05 | 0.09 | 1.79 | 5 | 5.1 | 4.9894 | 319475 |
| 1781558940 | 4.961 | 0.27 | 5.71 | 4.82 | 5.05 | 4.4 | 64479 |
| 1781299740 | 4.6929999 | 0.28 | 6.42 | 4.5199999 | 4.73 | 4.48 | 76034 |
| 1781213220 | 4.41 | 0.23 | 5.50 | 4.2129 | 4.44 | 4.16 | 47165 |
| 1781126940 | 4.18 | -0.14 | -3.14 | 4.2218 | 4.295 | 4.17 | 141197 |
| 1781040540 | 4.3155 | -0.09 | -2.14 | 4.35 | 4.5519999 | 4.15 | 100719 |
| 1780954140 | 4.41 | 0 | 0.00 | 4.51 | 4.51 | 4.4 | 61387 |
| 1780694940 | 4.41 | -0.59 | -11.80 | 5.3425 | 5.3425 | 4.39 | 250658 |
| 1780608540 | 5 | -0.03 | -0.60 | 4.86 | 5.03 | 4.86 | 39797 |
| 1780522140 | 5.03 | -0.26 | -4.91 | 4.49 | 5.22 | 4.49 | 62564 |
| 1780435740 | 5.29 | 0.28 | 5.59 | 4.94 | 5.35 | 4.94 | 217658 |
| 1780349340 | 5.01 | 0.2 | 4.16 | 4.73 | 5.04 | 4.57 | 86601 |
| 1780090080 | 4.8099999 | -0.03 | -0.62 | 4.84 | 4.87 | 4.702 | 30242 |
| 1780003320 | 4.84 | 0.01 | 0.21 | 4.79 | 4.9 | 4.76 | 164074 |
| 1779917340 | 4.83 | -0.01 | -0.21 | 4.8 | 4.88 | 2.42 | 53351 |
| 1779830940 | 4.84 | 0.17 | 3.55 | 4.95 | 4.95 | 4.815 | 144329 |
| 1779484920 | 4.6741 | 0.09 | 2.05 | 4.82 | 4.82 | 4.58 | 129635 |
| 1779398880 | 4.58 | -0.07 | -1.51 | 4.95 | 4.95 | 4.53 | 359449 |
| 1779312300 | 4.65 | 0.09 | 2.00 | 4.5599999 | 4.683 | 4.54 | 84326 |
| 1779225660 | 4.5588939 | -0.11 | -2.38 | 4.68 | 4.68 | 4.49 | 161528 |
| 1779139740 | 4.67 | -0.09 | -1.89 | 4.66 | 5 | 4.55 | 158960 |
| 1778880000 | 4.76 | -0.33 | -6.50 | 5.09 | 5.09 | 4.74 | 107546 |
| 1778793900 | 5.091 | -0.11 | -2.08 | 5.21 | 5.24 | 5.007373 | 177864 |
| 1778707380 | 5.199 | 0.3 | 6.10 | 4.88 | 5.232 | 4.88 | 476950 |
| 1778621340 | 4.9 | 0.15 | 3.16 | 4.85 | 4.918 | 4.68 | 77874 |
| 1778534940 | 4.75 | -0.08 | -1.66 | 4.8099999 | 4.97 | 4.7453 | 208455 |
| 1778275200 | 4.83 | 0.18 | 3.87 | 4.71 | 4.87 | 4.71 | 143934 |
| 1778188800 | 4.65 | 0 | 0.00 | 4.75 | 4.82 | 4.6 | 166841 |
| 1778102520 | 4.65 | 0.27 | 6.21 | 4.6343 | 4.74 | 4.54 | 335341 |
| 1778016000 | 4.378 | -0.04 | -0.95 | 4.45 | 4.5 | 4.378 | 65119 |
| 1777930140 | 4.42 | -0.05 | -1.12 | 4.6 | 4.6 | 4.41 | 65954 |
| 1777671000 | 4.47 | 0.24 | 5.67 | 4.48 | 4.511 | 3.99 | 120517 |
| 1777584540 | 4.23 | 0.07 | 1.68 | 4.18 | 4.33 | 4.1424 | 40250 |
| 1777498140 | 4.16 | -0.17 | -3.82 | 4.2699999 | 4.28 | 4.07 | 119897 |
| 1777411800 | 4.325 | -0.19 | -4.23 | 4.4 | 4.45 | 4.25 | 67012 |
| 1777325400 | 4.516 | -0 | -0.04 | 4.49 | 4.55 | 4.4477 | 103713 |
| 1777065780 | 4.518 | -0.08 | -1.67 | 4.5599999 | 4.65 | 4.511 | 237838 |
| 1776979740 | 4.5945 | -0.21 | -4.28 | 4.7699999 | 4.772 | 4.546 | 111066 |
| 1776893280 | 4.8 | 0.2 | 4.35 | 4.64 | 4.85 | 4.64 | 183893 |
| 1776806940 | 4.6 | -0.16 | -3.36 | 4.743 | 4.84 | 4.586 | 80874 |
| 1776720540 | 4.76 | -0.1 | -2.06 | 4.86 | 5 | 4.5899 | 108023 |
| 1776460800 | 4.86 | 0.12 | 2.53 | 4.72 | 5.0106 | 4.72 | 222056 |
| 1776374940 | 4.74 | 0.06 | 1.28 | 4.69 | 4.7699999 | 4.65 | 80606 |
| 1776288360 | 4.68 | 0.08 | 1.72 | 4.61 | 4.69 | 4.5199999 | 62110 |
| 1776202140 | 4.601 | -0.03 | -0.63 | 4.63 | 4.74 | 4.601 | 110226 |
| 1776115740 | 4.63 | 0.43 | 10.36 | 4.1862 | 4.651 | 4.1862 | 147220 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
